Woori SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,045.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | 74,875 |
| 2026-01-19 | 1,062.00 | 1,062.00 | 1,042.00 | 1,045.00 | 1,045.00 | 51,258 |
| 2026-01-16 | 1,059.00 | 1,079.00 | 1,057.00 | 1,062.00 | 1,062.00 | 16,810 |
| 2026-01-15 | 1,062.00 | 1,069.00 | 1,057.00 | 1,068.00 | 1,068.00 | 28,490 |
| 2026-01-14 | 1,062.00 | 1,062.00 | 1,049.00 | 1,062.00 | 1,062.00 | 21,003 |
| 2026-01-13 | 1,070.00 | 1,086.00 | 1,055.00 | 1,062.00 | 1,062.00 | 34,147 |
| 2026-01-12 | 1,059.00 | 1,071.00 | 1,057.00 | 1,066.00 | 1,066.00 | 46,312 |
| 2026-01-09 | 1,043.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,059.00 | 26,026 |
| 2026-01-08 | 1,060.00 | 1,068.00 | 1,033.00 | 1,043.00 | 1,043.00 | 75,907 |
| 2026-01-07 | 1,065.00 | 1,082.00 | 1,046.00 | 1,060.00 | 1,060.00 | 27,243 |
| 2026-01-06 | 1,074.00 | 1,074.00 | 1,060.00 | 1,065.00 | 1,065.00 | 19,333 |
| 2026-01-05 | 1,092.00 | 1,095.00 | 1,065.00 | 1,074.00 | 1,074.00 | 47,392 |
| 2026-01-02 | 1,088.00 | 1,099.00 | 1,080.00 | 1,092.00 | 1,092.00 | 19,096 |
| 2025-12-30 | 1,110.00 | 1,110.00 | 1,085.00 | 1,088.00 | 1,088.00 | 34,609 |
| 2025-12-29 | 1,097.00 | 1,110.00 | 1,081.00 | 1,110.00 | 1,110.00 | 39,034 |
| 2025-12-26 | 1,133.00 | 1,134.00 | 1,032.00 | 1,110.00 | 1,110.00 | 59,833 |
| 2025-12-24 | 1,122.00 | 1,137.00 | 1,060.00 | 1,120.00 | 1,120.00 | 22,805 |
| 2025-12-23 | 1,129.00 | 1,129.00 | 1,112.00 | 1,122.00 | 1,122.00 | 14,439 |
| 2025-12-22 | 1,132.00 | 1,132.00 | 1,116.00 | 1,129.00 | 1,129.00 | 36,349 |
| 2025-12-19 | 1,150.00 | 1,156.00 | 1,108.00 | 1,134.00 | 1,134.00 | 21,318 |
| 2025-12-18 | 1,110.00 | 1,144.00 | 1,110.00 | 1,127.00 | 1,127.00 | 40,681 |
| 2025-12-17 | 1,110.00 | 1,123.00 | 1,110.00 | 1,122.00 | 1,122.00 | 22,025 |
| 2025-12-16 | 1,134.00 | 1,134.00 | 1,115.00 | 1,121.00 | 1,121.00 | 38,042 |
| 2025-12-15 | 1,145.00 | 1,159.00 | 1,130.00 | 1,146.00 | 1,146.00 | 78,270 |
| 2025-12-12 | 1,128.00 | 1,153.00 | 1,107.00 | 1,145.00 | 1,145.00 | 165,591 |
| 2025-12-11 | 1,069.00 | 1,197.00 | 1,069.00 | 1,119.00 | 1,119.00 | 812,013 |
| 2025-12-10 | 1,084.00 | 1,084.00 | 1,067.00 | 1,069.00 | 1,069.00 | 19,720 |
| 2025-12-09 | 1,070.00 | 1,095.00 | 1,060.00 | 1,074.00 | 1,074.00 | 58,596 |
| 2025-12-08 | 1,071.00 | 1,095.00 | 1,002.00 | 1,070.00 | 1,070.00 | 107,237 |
| 2025-12-05 | 1,026.00 | 1,128.00 | 1,020.00 | 1,071.00 | 1,071.00 | 744,984 |
| 2025-12-04 | 1,036.00 | 1,041.00 | 1,020.00 | 1,026.00 | 1,026.00 | 103,698 |
| 2025-12-03 | 1,039.00 | 1,045.00 | 1,029.00 | 1,036.00 | 1,036.00 | 34,078 |
| 2025-12-02 | 1,038.00 | 1,041.00 | 1,027.00 | 1,039.00 | 1,039.00 | 14,716 |
| 2025-12-01 | 1,038.00 | 1,042.00 | 1,027.00 | 1,038.00 | 1,038.00 | 30,491 |
| 2025-11-28 | 1,020.00 | 1,036.00 | 1,020.00 | 1,033.00 | 1,033.00 | 20,056 |
| 2025-11-27 | 1,021.00 | 1,073.00 | 1,017.00 | 1,020.00 | 1,020.00 | 41,760 |
| 2025-11-26 | 1,037.00 | 1,046.00 | 1,016.00 | 1,030.00 | 1,030.00 | 34,008 |
| 2025-11-25 | 1,016.00 | 1,056.00 | 1,015.00 | 1,038.00 | 1,038.00 | 13,654 |
| 2025-11-24 | 1,021.00 | 1,031.00 | 1,010.00 | 1,027.00 | 1,027.00 | 23,816 |
| 2025-11-21 | 1,037.00 | 1,039.00 | 1,020.00 | 1,021.00 | 1,021.00 | 23,855 |
| 2025-11-20 | 1,030.00 | 1,056.00 | 1,025.00 | 1,039.00 | 1,039.00 | 15,137 |
| 2025-11-19 | 1,033.00 | 1,040.00 | 1,020.00 | 1,032.00 | 1,032.00 | 24,029 |
| 2025-11-18 | 1,057.00 | 1,058.00 | 1,030.00 | 1,033.00 | 1,033.00 | 38,304 |
| 2025-11-17 | 1,063.00 | 1,080.00 | 1,052.00 | 1,057.00 | 1,057.00 | 32,986 |
| 2025-11-14 | 1,073.00 | 1,101.00 | 1,063.00 | 1,080.00 | 1,080.00 | 34,340 |
| 2025-11-13 | 1,059.00 | 1,079.00 | 1,059.00 | 1,073.00 | 1,073.00 | 26,060 |
| 2025-11-12 | 1,056.00 | 1,084.00 | 1,045.00 | 1,065.00 | 1,065.00 | 23,494 |
| 2025-11-11 | 1,039.00 | 1,142.00 | 1,030.00 | 1,045.00 | 1,045.00 | 207,620 |
| 2025-11-10 | 1,020.00 | 1,101.00 | 1,020.00 | 1,028.00 | 1,028.00 | 69,068 |
| 2025-11-07 | 1,034.00 | 1,034.00 | 1,008.00 | 1,020.00 | 1,020.00 | 163,678 |
| 2025-11-06 | 1,003.00 | 1,048.00 | 1,003.00 | 1,035.00 | 1,035.00 | 67,898 |
| 2025-11-05 | 1,056.00 | 1,057.00 | 1,003.00 | 1,003.00 | 1,003.00 | 139,886 |
| 2025-11-04 | 1,062.00 | 1,070.00 | 1,047.00 | 1,056.00 | 1,056.00 | 80,000 |
| 2025-11-03 | 1,097.00 | 1,105.00 | 1,060.00 | 1,071.00 | 1,071.00 | 85,660 |
| 2025-10-31 | 1,117.00 | 1,122.00 | 1,105.00 | 1,108.00 | 1,108.00 | 47,740 |
| 2025-10-30 | 1,139.00 | 1,158.00 | 1,112.00 | 1,117.00 | 1,117.00 | 101,343 |
| 2025-10-29 | 1,160.00 | 1,160.00 | 1,135.00 | 1,139.00 | 1,139.00 | 59,326 |
| 2025-10-28 | 1,170.00 | 1,170.00 | 1,157.00 | 1,161.00 | 1,161.00 | 56,150 |
| 2025-10-27 | 1,176.00 | 1,176.00 | 1,155.00 | 1,170.00 | 1,170.00 | 29,444 |
| 2025-10-24 | 1,185.00 | 1,185.00 | 1,166.00 | 1,176.00 | 1,176.00 | 74,332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.